Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $43.47 | $43.47 | 532,000 | — | — |
| 2014-12-30 | $43.83 | $43.83 | 332,900 | — | — |
| 2014-12-29 | $44.08 | $44.08 | 375,300 | — | — |
| 2014-12-26 | $43.96 | $43.96 | 396,500 | — | — |
| 2014-12-24 | $43.99 | $43.99 | 311,900 | — | — |
| 2014-12-23 | $43.98 | $43.98 | 647,300 | — | — |
| 2014-12-22 | $44.02 | $44.02 | 507,600 | — | — |
| 2014-12-19 | $43.95 | $43.95 | 1,310,400 | — | — |
| 2014-12-18 | $44.12 | $44.12 | 765,100 | — | — |
| 2014-12-17 | $42.97 | $42.97 | 689,100 | — | — |
| 2014-12-16 | $42.08 | $42.08 | 953,900 | — | — |
| 2014-12-15 | $42.31 | $42.31 | 715,700 | — | — |
| 2014-12-12 | $42.43 | $42.43 | 564,900 | — | — |
| 2014-12-11 | $43.55 | $43.55 | 629,700 | — | — |
| 2014-12-10 | $43.19 | $43.19 | 470,100 | — | — |
| 2014-12-09 | $43.77 | $43.77 | 386,900 | — | — |
| 2014-12-08 | $43.74 | $43.74 | 1,059,000 | — | — |
| 2014-12-05 | $44.59 | $44.59 | 1,071,700 | — | — |
| 2014-12-04 | $44.65 | $44.65 | 1,041,900 | — | — |
| 2014-12-03 | $43.00 | $43.00 | 777,300 | — | — |
| 2014-12-02 | $43.13 | $43.13 | 837,600 | — | — |
| 2014-12-01 | $42.98 | $42.98 | 697,900 | — | — |
| 2014-11-28 | $43.39 | $43.39 | 217,300 | — | — |
| 2014-11-26 | $43.19 | $43.19 | 290,500 | — | — |
| 2014-11-25 | $43.19 | $43.19 | 567,500 | — | — |
| 2014-11-24 | $42.84 | $42.84 | 317,900 | — | — |
| 2014-11-21 | $42.49 | $42.49 | 484,600 | — | — |
| 2014-11-20 | $42.13 | $42.13 | 347,900 | — | — |
| 2014-11-19 | $41.92 | $41.92 | 312,300 | — | — |
| 2014-11-18 | $42.08 | $42.08 | 473,200 | — | — |
| 2014-11-17 | $41.80 | $41.80 | 413,300 | — | — |
| 2014-11-14 | $42.05 | $42.05 | 479,200 | — | — |
| 2014-11-13 | $42.00 | $42.00 | 356,600 | — | — |
| 2014-11-12 | $42.14 | $42.14 | 297,700 | — | — |
| 2014-11-11 | $42.01 | $42.01 | 351,300 | — | — |
| 2014-11-10 | $42.00 | $42.00 | 554,700 | — | — |
| 2014-11-07 | $41.87 | $41.87 | 397,900 | — | — |
| 2014-11-06 | $41.59 | $41.59 | 369,700 | — | — |
| 2014-11-05 | $41.25 | $41.25 | 417,400 | — | — |
| 2014-11-04 | $41.28 | $41.28 | 406,800 | — | — |
| 2014-11-03 | $41.16 | $41.16 | 707,500 | — | — |
| 2014-10-31 | $40.98 | $40.98 | 780,700 | — | — |
| 2014-10-30 | $40.77 | $40.77 | 261,300 | — | — |
| 2014-10-29 | $40.60 | $40.60 | 366,600 | — | — |
| 2014-10-28 | $40.47 | $40.47 | 278,500 | — | — |
| 2014-10-27 | $39.85 | $39.85 | 410,900 | — | — |
| 2014-10-24 | $39.93 | $39.93 | 377,400 | — | — |
| 2014-10-23 | $39.51 | $39.51 | 461,000 | — | — |
| 2014-10-22 | $38.68 | $38.68 | 483,800 | — | — |
| 2014-10-21 | $38.91 | $38.91 | 523,000 | — | — |
| 2014-10-20 | $38.10 | $38.10 | 567,200 | — | — |
| 2014-10-17 | $37.83 | $37.83 | 371,200 | — | — |
| 2014-10-16 | $37.32 | $37.32 | 1,078,400 | — | — |
| 2014-10-15 | $37.51 | $37.51 | 914,700 | — | — |
| 2014-10-14 | $37.31 | $37.31 | 765,600 | — | — |
| 2014-10-13 | $37.44 | $37.44 | 1,035,100 | — | — |
| 2014-10-10 | $37.28 | $37.28 | 1,493,100 | — | — |
| 2014-10-09 | $39.13 | $39.13 | 676,200 | — | — |
| 2014-10-08 | $40.12 | $40.12 | 578,100 | — | — |
| 2014-10-07 | $39.24 | $39.24 | 452,400 | — | — |
| 2014-10-06 | $39.73 | $39.73 | 442,800 | — | — |
| 2014-10-03 | $39.63 | $39.63 | 300,600 | — | — |
| 2014-10-02 | $39.45 | $39.45 | 351,000 | — | — |
| 2014-10-01 | $39.52 | $39.52 | 894,100 | — | — |
| 2014-09-30 | $39.70 | $39.70 | 423,400 | — | — |
| 2014-09-29 | $39.94 | $39.94 | 358,000 | — | — |
| 2014-09-26 | $40.03 | $40.03 | 268,900 | — | — |
| 2014-09-25 | $39.98 | $39.98 | 571,700 | — | — |
| 2014-09-24 | $40.42 | $40.42 | 423,300 | — | — |
| 2014-09-23 | $39.88 | $39.88 | 320,600 | — | — |
| 2014-09-22 | $40.44 | $40.44 | 600,700 | — | — |
| 2014-09-19 | $40.86 | $40.86 | 873,000 | — | — |
| 2014-09-18 | $41.04 | $41.04 | 324,100 | — | — |
| 2014-09-17 | $40.60 | $40.60 | 484,200 | — | — |
| 2014-09-16 | $40.84 | $40.84 | 620,500 | — | — |
| 2014-09-15 | $40.81 | $40.81 | 368,600 | — | — |
| 2014-09-12 | $41.15 | $41.15 | 309,100 | — | — |
| 2014-09-11 | $41.48 | $41.48 | 354,500 | — | — |
| 2014-09-10 | $41.50 | $41.50 | 507,700 | — | — |
| 2014-09-09 | $41.03 | $41.03 | 300,400 | — | — |
| 2014-09-08 | $41.30 | $41.30 | 363,400 | — | — |
| 2014-09-05 | $41.45 | $41.45 | 333,000 | — | — |
| 2014-09-04 | $41.35 | $41.35 | 718,700 | — | — |
| 2014-09-03 | $41.36 | $41.36 | 967,400 | — | — |
| 2014-09-02 | $40.79 | $40.79 | 1,184,600 | — | — |
| 2014-08-29 | $40.90 | $40.90 | 535,700 | — | — |
| 2014-08-28 | $40.75 | $40.75 | 443,700 | — | — |
| 2014-08-27 | $40.89 | $40.89 | 559,400 | — | — |
| 2014-08-26 | $40.90 | $40.90 | 523,900 | — | — |
| 2014-08-25 | $40.64 | $40.64 | 687,200 | — | — |
| 2014-08-22 | $40.69 | $40.69 | 1,013,600 | — | — |
| 2014-08-21 | $41.75 | $41.75 | 1,834,100 | — | — |
| 2014-08-20 | $39.30 | $39.30 | 547,200 | — | — |
| 2014-08-19 | $39.10 | $39.10 | 570,800 | — | — |
| 2014-08-18 | $39.02 | $39.02 | 416,900 | — | — |
| 2014-08-15 | $38.78 | $38.78 | 309,200 | — | — |
| 2014-08-14 | $38.86 | $38.86 | 272,000 | — | — |
| 2014-08-13 | $38.75 | $38.75 | 322,500 | — | — |
| 2014-08-12 | $38.48 | $38.48 | 455,200 | — | — |
| 2014-08-11 | $38.46 | $38.46 | 399,900 | — | — |
| 2014-08-08 | $38.19 | $38.19 | 358,900 | — | — |
| 2014-08-07 | $37.90 | $37.90 | 365,700 | — | — |
| 2014-08-06 | $38.03 | $38.03 | 438,800 | — | — |
| 2014-08-05 | $37.93 | $37.93 | 319,200 | — | — |
| 2014-08-04 | $37.95 | $37.95 | 305,900 | — | — |
| 2014-08-01 | $37.81 | $37.81 | 836,600 | — | — |
| 2014-07-31 | $37.77 | $37.77 | 704,800 | — | — |
| 2014-07-30 | $38.78 | $38.78 | 394,200 | — | — |
| 2014-07-29 | $38.66 | $38.66 | 552,000 | — | — |
| 2014-07-28 | $38.97 | $38.97 | 510,000 | — | — |
| 2014-07-25 | $38.99 | $38.99 | 548,900 | — | — |
| 2014-07-24 | $39.03 | $39.03 | 370,700 | — | — |
| 2014-07-23 | $38.86 | $38.86 | 308,600 | — | — |
| 2014-07-22 | $39.09 | $39.09 | 612,200 | — | — |
| 2014-07-21 | $38.94 | $38.94 | 455,100 | — | — |
| 2014-07-18 | $39.26 | $39.26 | 476,200 | — | — |
| 2014-07-17 | $39.07 | $39.07 | 585,900 | — | — |
| 2014-07-16 | $39.21 | $39.21 | 911,600 | — | — |
| 2014-07-15 | $39.37 | $39.37 | 681,300 | — | — |
| 2014-07-14 | $39.16 | $39.16 | 802,400 | — | — |
| 2014-07-11 | $38.66 | $38.66 | 675,900 | — | — |
| 2014-07-10 | $38.78 | $38.78 | 709,400 | — | — |
| 2014-07-09 | $38.73 | $38.73 | 752,400 | — | — |
| 2014-07-08 | $38.91 | $38.91 | 811,400 | — | — |
| 2014-07-07 | $39.03 | $39.03 | 696,500 | — | — |
| 2014-07-03 | $38.94 | $38.94 | 614,200 | — | — |
| 2014-07-02 | $38.87 | $38.87 | 685,200 | — | — |
| 2014-07-01 | $39.12 | $39.12 | 1,222,000 | — | — |
| 2014-06-30 | $38.82 | $38.82 | 878,300 | — | — |
| 2014-06-27 | $38.97 | $38.97 | 782,000 | — | — |
| 2014-06-26 | $38.80 | $38.80 | 409,300 | — | — |
| 2014-06-25 | $38.89 | $38.89 | 481,100 | — | — |
| 2014-06-24 | $38.79 | $38.79 | 593,100 | — | — |
| 2014-06-23 | $38.97 | $38.97 | 370,200 | — | — |
| 2014-06-20 | $38.66 | $38.66 | 762,200 | — | — |
| 2014-06-19 | $38.69 | $38.69 | 436,400 | — | — |
| 2014-06-18 | $38.88 | $38.88 | 480,100 | — | — |
| 2014-06-17 | $39.17 | $39.17 | 652,500 | — | — |
| 2014-06-16 | $38.90 | $38.90 | 618,700 | — | — |
| 2014-06-13 | $39.04 | $39.04 | 418,600 | — | — |
| 2014-06-12 | $38.85 | $38.85 | 343,200 | — | — |
| 2014-06-11 | $39.18 | $39.18 | 432,900 | — | — |
| 2014-06-10 | $39.22 | $39.22 | 458,700 | — | — |
| 2014-06-09 | $39.06 | $39.06 | 455,300 | — | — |
| 2014-06-06 | $39.11 | $39.11 | 480,400 | — | — |
| 2014-06-05 | $38.03 | $38.03 | 1,025,700 | — | — |
| 2014-06-04 | $38.04 | $38.04 | 719,200 | — | — |
| 2014-06-03 | $38.36 | $38.36 | 691,400 | — | — |
| 2014-06-02 | $38.54 | $38.54 | 521,500 | — | — |
| 2014-05-30 | $38.49 | $38.49 | 687,800 | — | — |
| 2014-05-29 | $38.75 | $38.75 | 428,100 | — | — |
| 2014-05-28 | $39.05 | $39.05 | 448,500 | — | — |
| 2014-05-27 | $39.26 | $39.26 | 330,500 | — | — |
| 2014-05-23 | $39.09 | $39.09 | 414,900 | — | — |
| 2014-05-22 | $38.91 | $38.91 | 955,200 | — | — |
| 2014-05-21 | $38.49 | $38.49 | 806,000 | — | — |
| 2014-05-20 | $38.20 | $38.20 | 803,900 | — | — |
| 2014-05-19 | $38.12 | $38.12 | 469,100 | — | — |
| 2014-05-16 | $37.77 | $37.77 | 590,500 | — | — |
| 2014-05-15 | $37.88 | $37.88 | 513,400 | — | — |
| 2014-05-14 | $38.04 | $38.04 | 488,600 | — | — |
| 2014-05-13 | $38.14 | $38.14 | 388,800 | — | — |
| 2014-05-12 | $38.28 | $38.28 | 336,700 | — | — |
| 2014-05-09 | $37.60 | $37.60 | 438,800 | — | — |
| 2014-05-08 | $37.25 | $37.25 | 389,900 | — | — |
| 2014-05-07 | $37.31 | $37.31 | 982,800 | — | — |
| 2014-05-06 | $36.84 | $36.84 | 1,264,300 | — | — |
| 2014-05-05 | $37.45 | $37.45 | 685,300 | — | — |
| 2014-05-02 | $37.58 | $37.58 | 443,300 | — | — |
| 2014-05-01 | $37.59 | $37.59 | 503,600 | — | — |
| 2014-04-30 | $37.62 | $37.62 | 645,600 | — | — |
| 2014-04-29 | $36.99 | $36.99 | 1,040,600 | — | — |
| 2014-04-28 | $36.76 | $36.76 | 1,480,000 | — | — |
| 2014-04-25 | $37.31 | $37.31 | 618,000 | — | — |
| 2014-04-24 | $37.87 | $37.87 | 562,200 | — | — |
| 2014-04-23 | $37.88 | $37.88 | 1,061,700 | — | — |
| 2014-04-22 | $38.04 | $38.04 | 533,700 | — | — |
| 2014-04-21 | $37.58 | $37.58 | 390,100 | — | — |
| 2014-04-17 | $37.52 | $37.52 | 498,500 | — | — |
| 2014-04-16 | $37.08 | $37.08 | 437,100 | — | — |
| 2014-04-15 | $36.63 | $36.63 | 648,500 | — | — |
| 2014-04-14 | $36.57 | $36.57 | 639,700 | — | — |
| 2014-04-11 | $36.38 | $36.38 | 465,700 | — | — |
| 2014-04-10 | $36.99 | $36.99 | 451,000 | — | — |
| 2014-04-09 | $37.94 | $37.94 | 433,900 | — | — |
| 2014-04-08 | $37.56 | $37.56 | 335,400 | — | — |
| 2014-04-07 | $37.54 | $37.54 | 460,000 | — | — |
| 2014-04-04 | $37.95 | $37.95 | 856,200 | — | — |
| 2014-04-03 | $38.64 | $38.64 | 662,400 | — | — |
| 2014-04-02 | $38.70 | $38.70 | 647,200 | — | — |
| 2014-04-01 | $38.60 | $38.60 | 637,600 | — | — |
| 2014-03-31 | $38.41 | $38.41 | 921,300 | — | — |
| 2014-03-28 | $38.18 | $38.18 | 651,700 | — | — |
| 2014-03-27 | $38.35 | $38.35 | 818,200 | — | — |
| 2014-03-26 | $37.95 | $37.95 | 1,074,000 | — | — |
| 2014-03-25 | $38.99 | $38.99 | 837,600 | — | — |
| 2014-03-24 | $39.38 | $39.38 | 812,000 | — | — |
| 2014-03-21 | $40.11 | $40.11 | 1,560,100 | — | — |
| 2014-03-20 | $40.57 | $40.57 | 666,900 | — | — |
| 2014-03-19 | $40.42 | $40.42 | 836,500 | — | — |
| 2014-03-18 | $40.37 | $40.37 | 836,100 | — | — |
| 2014-03-17 | $39.75 | $39.75 | 1,009,300 | — | — |
| 2014-03-14 | $39.49 | $39.49 | 824,100 | — | — |
| 2014-03-13 | $39.60 | $39.60 | 690,900 | — | — |
| 2014-03-12 | $39.90 | $39.90 | 598,300 | — | — |
| 2014-03-11 | $39.99 | $39.99 | 429,700 | — | — |
| 2014-03-10 | $40.46 | $40.46 | 477,100 | — | — |
| 2014-03-07 | $40.40 | $40.40 | 691,000 | — | — |
| 2014-03-06 | $40.48 | $40.48 | 870,300 | — | — |
| 2014-03-05 | $40.47 | $40.47 | 662,400 | — | — |
| 2014-03-04 | $40.58 | $40.58 | 1,098,000 | — | — |
| 2014-03-03 | $39.84 | $39.84 | 900,200 | — | — |
| 2014-02-28 | $40.40 | $40.40 | 1,558,000 | — | — |
| 2014-02-27 | $40.00 | $40.00 | 979,100 | — | — |
| 2014-02-26 | $39.95 | $39.95 | 813,900 | — | — |
| 2014-02-25 | $39.97 | $39.97 | 833,100 | — | — |
| 2014-02-24 | $40.27 | $40.27 | 1,197,300 | — | — |
| 2014-02-21 | $40.40 | $40.40 | 1,015,200 | — | — |
| 2014-02-20 | $39.85 | $39.85 | 1,123,200 | — | — |
| 2014-02-19 | $40.76 | $40.76 | 930,200 | — | — |
| 2014-02-18 | $40.84 | $40.84 | 1,257,200 | — | — |
| 2014-02-14 | $40.98 | $40.98 | 645,200 | — | — |
| 2014-02-13 | $41.10 | $41.10 | 413,000 | — | — |
| 2014-02-12 | $40.61 | $40.61 | 521,100 | — | — |
| 2014-02-11 | $40.59 | $40.59 | 538,900 | — | — |
| 2014-02-10 | $39.95 | $39.95 | 620,300 | — | — |
| 2014-02-07 | $39.77 | $39.77 | 396,900 | — | — |
| 2014-02-06 | $39.10 | $39.10 | 353,300 | — | — |
| 2014-02-05 | $38.98 | $38.98 | 737,500 | — | — |
| 2014-02-04 | $39.11 | $39.11 | 1,139,500 | — | — |
| 2014-02-03 | $38.40 | $38.40 | 1,337,800 | — | — |
| 2014-01-31 | $39.86 | $39.86 | 933,800 | — | — |
| 2014-01-30 | $40.52 | $40.52 | 988,700 | — | — |
| 2014-01-29 | $39.99 | $39.99 | 837,100 | — | — |
| 2014-01-28 | $39.87 | $39.87 | 669,400 | — | — |
| 2014-01-27 | $39.50 | $39.50 | 771,800 | — | — |
| 2014-01-24 | $40.11 | $40.11 | 512,200 | — | — |
| 2014-01-23 | $40.96 | $40.96 | 741,500 | — | — |
| 2014-01-22 | $41.30 | $41.30 | 777,900 | — | — |
| 2014-01-21 | $41.57 | $41.57 | 661,600 | — | — |
| 2014-01-17 | $41.09 | $41.09 | 479,500 | — | — |
| 2014-01-16 | $40.95 | $40.95 | 513,000 | — | — |
| 2014-01-15 | $41.18 | $41.18 | 731,400 | — | — |
| 2014-01-14 | $41.04 | $41.04 | 466,200 | — | — |
| 2014-01-13 | $40.64 | $40.64 | 488,000 | — | — |
| 2014-01-10 | $41.13 | $41.13 | 497,800 | — | — |
| 2014-01-09 | $40.94 | $40.94 | 607,000 | — | — |
| 2014-01-08 | $40.78 | $40.78 | 663,900 | — | — |
| 2014-01-07 | $40.34 | $40.34 | 1,161,500 | — | — |
| 2014-01-06 | $40.25 | $40.25 | 749,700 | — | — |
| 2014-01-03 | $40.62 | $40.62 | 818,400 | — | — |
| 2014-01-02 | $40.42 | $40.42 | 802,800 | — | — |